Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | USD | 15.91 | 16.41 | 15.77 | 16.26 | 16.26 | +0.36 (+2.26%) | 699,122 |
21 Nov 2017 | USD | 16.99 | 16.99 | 15.83 | 15.9 | 15.9 | -1.14 (-6.69%) | 2,078,270 |
20 Nov 2017 | USD | 16.56 | 17.17 | 16.53 | 17.04 | 17.04 | +0.48 (+2.90%) | 1,230,437 |
17 Nov 2017 | USD | 16.61 | 17.47 | 16.49 | 16.56 | 16.56 | +0.45 (+2.79%) | 2,134,041 |
16 Nov 2017 | USD | 15.7 | 16.43 | 15.57 | 16.11 | 16.11 | +0.45 (+2.87%) | 1,175,053 |
15 Nov 2017 | USD | 15.39 | 16 | 14.91 | 15.66 | 15.66 | +0.13 (+0.84%) | 696,772 |
14 Nov 2017 | USD | 15.24 | 15.705 | 15.01 | 15.53 | 15.53 | +0.1 (+0.65%) | 816,854 |
13 Nov 2017 | USD | 15.6 | 15.79 | 15.2 | 15.43 | 15.43 | -0.2 (-1.28%) | 977,978 |
10 Nov 2017 | USD | 15.68 | 16.06 | 15.32 | 15.63 | 15.63 | -0.1 (-0.64%) | 720,125 |
9 Nov 2017 | USD | 14.94 | 16 | 14.94 | 15.73 | 15.73 | +0.67 (+4.45%) | 938,605 |
8 Nov 2017 | USD | 14.75 | 15.17 | 14.59 | 15.06 | 15.06 | +0.35 (+2.38%) | 645,196 |
7 Nov 2017 | USD | 15.25 | 15.255 | 14.57 | 14.71 | 14.71 | -0.47 (-3.10%) | 782,592 |
6 Nov 2017 | USD | 15.46 | 15.6 | 15.13 | 15.18 | 15.18 | -0.2 (-1.30%) | 658,470 |
3 Nov 2017 | USD | 15.63 | 15.79 | 15.18 | 15.38 | 15.38 | -0.22 (-1.41%) | 895,451 |
2 Nov 2017 | USD | 15.47 | 15.83 | 15.23 | 15.6 | 15.6 | +0.21 (+1.36%) | 771,531 |
1 Nov 2017 | USD | 15.49 | 15.62 | 14.94 | 15.39 | 15.39 | -0.06 (-0.39%) | 869,758 |
31 Oct 2017 | USD | 15.51 | 15.87 | 15.31 | 15.45 | 15.45 | -0.08 (-0.52%) | 822,395 |
30 Oct 2017 | USD | 15.64 | 15.64 | 14.92 | 15.53 | 15.53 | -0.21 (-1.33%) | 1,273,722 |
27 Oct 2017 | USD | 16.34 | 16.46 | 15.69 | 15.74 | 15.74 | -0.85 (-5.12%) | 1,795,431 |
26 Oct 2017 | USD | 16.15 | 16.78 | 15.92 | 16.59 | 16.59 | +0.52 (+3.24%) | 1,694,631 |
25 Oct 2017 | USD | 15.88 | 16.34 | 15.26 | 16.07 | 16.07 | +0.08 (+0.50%) | 1,901,335 |
24 Oct 2017 | USD | 14.78 | 16.55 | 14.675 | 15.99 | 15.99 | +1.87 (+13.24%) | 4,547,990 |
23 Oct 2017 | USD | 14.17 | 14.33 | 14 | 14.12 | 14.12 | -0.02 (-0.14%) | 1,052,734 |
20 Oct 2017 | USD | 13.89 | 14.26 | 13.86 | 14.14 | 14.14 | +0.4 (+2.91%) | 1,275,281 |
19 Oct 2017 | USD | 13.49 | 13.77 | 13.4 | 13.74 | 13.74 | +0.15 (+1.10%) | 587,539 |
18 Oct 2017 | USD | 13.4 | 13.73 | 13.4 | 13.59 | 13.59 | +0.31 (+2.33%) | 487,549 |
17 Oct 2017 | USD | 13.32 | 13.735 | 13.26 | 13.28 | 13.28 | -0.01 (-0.08%) | 722,507 |
16 Oct 2017 | USD | 13.45 | 13.55 | 13.11 | 13.29 | 13.29 | -0.18 (-1.34%) | 661,021 |
13 Oct 2017 | USD | 13.3 | 13.8 | 13.186 | 13.47 | 13.47 | +0.16 (+1.20%) | 794,343 |
12 Oct 2017 | USD | 13.59 | 13.65 | 13.16 | 13.31 | 13.31 | -0.35 (-2.56%) | 1,106,730 |